Crypto exchange Huobi

Market Monero (XMR) / Tether (USDT)

Identifier on Huobi: xmrusdt
Date Price Volume Open Low High Close
2024-08-13 149.4530 USDT 9,356.8014 XMR 149.8200 USDT 147.3800 USDT 148.9400 USDT 149.0700 USDT
2024-08-12 149.1345 USDT 13,484.1735 XMR 149.0700 USDT 146.9900 USDT 149.2000 USDT 150.4300 USDT
2024-08-11 150.0148 USDT 10,706.5833 XMR 150.5500 USDT 148.3600 USDT 149.9600 USDT 150.0300 USDT
2024-08-10 151.2346 USDT 11,412.4315 XMR 152.7300 USDT 148.0100 USDT 149.9900 USDT 149.9200 USDT
2024-08-09 156.0210 USDT 12,341.4036 XMR 157.9000 USDT 151.3900 USDT 153.7300 USDT 153.6700 USDT
2024-08-08 151.8267 USDT 13,837.7410 XMR 145.7900 USDT 145.0800 USDT 146.6400 USDT 157.2100 USDT
2024-08-07 149.7796 USDT 13,892.9178 XMR 147.3300 USDT 144.3800 USDT 147.5400 USDT 147.5600 USDT
2024-08-06 148.6519 USDT 16,681.3072 XMR 145.1500 USDT 145.1500 USDT 148.1700 USDT 148.8400 USDT
2024-08-05 144.0187 USDT 29,851.0704 XMR 150.2700 USDT 135.4400 USDT 142.5000 USDT 146.7100 USDT
2024-08-04 150.8872 USDT 14,910.7018 XMR 149.0100 USDT 144.5100 USDT 147.4000 USDT 147.2500 USDT
2024-08-03 157.9081 USDT 8,333.6610 XMR 157.8800 USDT 154.4500 USDT 157.2700 USDT 159.2200 USDT
2024-08-02 160.4490 USDT 35,840.3221 XMR 156.3100 USDT 155.0800 USDT 156.4400 USDT 160.2700 USDT
2024-08-01 156.0589 USDT 6,519.8774 XMR 157.3600 USDT 153.7600 USDT 155.5300 USDT 157.5700 USDT
2024-07-31 158.5044 USDT 19,805.4326 XMR 157.5700 USDT 156.4400 USDT 158.0900 USDT 158.0300 USDT
2024-07-30 160.1190 USDT 15,375.9926 XMR 160.9700 USDT 157.5100 USDT 159.6600 USDT 160.0100 USDT
2024-07-29 163.3337 USDT 19,775.7218 XMR 162.9200 USDT 160.9900 USDT 162.6000 USDT 161.7400 USDT
2024-07-28 161.1421 USDT 12,317.5916 XMR 161.9100 USDT 159.2000 USDT 159.9400 USDT 162.7700 USDT
2024-07-27 162.8992 USDT 14,849.7664 XMR 161.3800 USDT 160.7600 USDT 161.7200 USDT 163.2400 USDT
2024-07-26 165.5558 USDT 29,484.2259 XMR 162.7400 USDT 160.7100 USDT 162.4600 USDT 163.6700 USDT
2024-07-25 154.7514 USDT 27,970.8338 XMR 160.3000 USDT 151.8800 USDT 154.0900 USDT 153.6000 USDT
2024-07-24 161.7930 USDT 14,586.4721 XMR 160.9100 USDT 159.6900 USDT 160.5000 USDT 161.0700 USDT
2024-07-23 159.9732 USDT 28,329.1059 XMR 161.0300 USDT 156.9400 USDT 159.3600 USDT 159.2100 USDT
2024-07-22 163.7348 USDT 21,114.6108 XMR 164.4600 USDT 160.2300 USDT 161.7800 USDT 160.5900 USDT
2024-07-21 163.6022 USDT 10,662.0392 XMR 163.4300 USDT 162.0500 USDT 163.3200 USDT 163.3000 USDT
2024-07-20 162.8050 USDT 15,529.4122 XMR 161.3000 USDT 161.1700 USDT 162.0100 USDT 163.3300 USDT
2024-07-19 160.1081 USDT 18,626.4112 XMR 160.7800 USDT 157.8700 USDT 159.4800 USDT 161.2400 USDT
2024-07-18 161.0697 USDT 16,909.5201 XMR 160.7300 USDT 159.6600 USDT 160.7000 USDT 160.6200 USDT
2024-07-17 161.9705 USDT 19,021.8002 XMR 161.8400 USDT 158.8900 USDT 160.5400 USDT 160.7500 USDT
2024-07-16 160.2386 USDT 16,490.7543 XMR 158.4900 USDT 157.1500 USDT 159.1500 USDT 162.3000 USDT
2024-07-15 159.6002 USDT 13,802.7361 XMR 160.0400 USDT 157.3700 USDT 158.1700 USDT 159.2400 USDT
2024-07-14 156.4948 USDT 13,976.0523 XMR 157.4100 USDT 154.6300 USDT 156.4000 USDT 158.3100 USDT
2024-07-13 160.8621 USDT 10,243.5655 XMR 159.5800 USDT 157.7700 USDT 159.2600 USDT 159.2200 USDT
2024-07-12 158.7212 USDT 12,327.8503 XMR 158.6500 USDT 156.7700 USDT 158.4700 USDT 157.6400 USDT
2024-07-11 158.2327 USDT 11,742.6781 XMR 155.7000 USDT 155.1000 USDT 156.2400 USDT 158.9300 USDT
2024-07-10 155.1345 USDT 14,562.6599 XMR 155.1900 USDT 152.5800 USDT 154.4000 USDT 156.8500 USDT
2024-07-09 154.4536 USDT 16,461.0468 XMR 154.5500 USDT 151.7500 USDT 154.4000 USDT 155.7100 USDT
2024-07-08 151.1957 USDT 27,033.7796 XMR 147.8400 USDT 144.0000 USDT 146.6500 USDT 152.7400 USDT
2024-07-07 154.9314 USDT 21,240.6226 XMR 157.7400 USDT 151.3000 USDT 154.0500 USDT 155.4400 USDT
2024-07-06 156.0285 USDT 19,200.0891 XMR 154.7200 USDT 152.7700 USDT 154.5200 USDT 156.5500 USDT
2024-07-05 147.8280 USDT 33,347.7610 XMR 156.0900 USDT 131.9100 USDT 136.7500 USDT 154.9600 USDT
2024-07-04 159.9474 USDT 24,662.8929 XMR 165.5000 USDT 154.3700 USDT 157.4400 USDT 157.0100 USDT
2024-07-03 167.6158 USDT 22,471.0241 XMR 168.7000 USDT 164.5000 USDT 166.3100 USDT 166.3300 USDT
2024-07-02 169.3542 USDT 20,389.9559 XMR 167.7900 USDT 166.7600 USDT 168.2800 USDT 168.3700 USDT
2024-07-01 171.4401 USDT 15,599.3625 XMR 168.4900 USDT 167.2600 USDT 169.9300 USDT 170.4500 USDT
2024-06-30 167.8452 USDT 6,696.5221 XMR 165.4100 USDT 165.2600 USDT 166.5100 USDT 168.3300 USDT
2024-06-29 166.5047 USDT 12,875.8901 XMR 167.6800 USDT 164.4500 USDT 166.6200 USDT 166.1200 USDT
2024-06-28 166.7974 USDT 13,492.4090 XMR 165.8500 USDT 163.1500 USDT 166.7900 USDT 166.9700 USDT
2024-06-27 166.0039 USDT 13,002.6202 XMR 164.5900 USDT 163.8400 USDT 164.4400 USDT 166.6400 USDT
2024-06-26 165.1556 USDT 12,404.0712 XMR 162.1300 USDT 161.4100 USDT 163.4300 USDT 164.6900 USDT
2024-06-25 162.2777 USDT 15,965.5766 XMR 159.3300 USDT 158.4900 USDT 160.6000 USDT 165.2600 USDT